SPH - SUBURBAN PROPANE PARTNERS LP
19.88
0.270 1.358%
Share volume: 239,839
Last Updated: 05-12-2026
Retail/Retail – Misc.:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$19.61
0.27
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $19.67 | $19.67 | $20.07 | $20.07 | $19.31 | $19.31 | $19.88 | $19.88 | 239,839 | $239,839.00 |
| 05-11-2026 | $19.75 | $19.75 | $19.82 | $19.82 | $18.86 | $18.86 | $19.61 | $19.61 | 313,307 | $313,307.00 |
| 05-08-2026 | $19.30 | $19.30 | $19.68 | $19.68 | $19.17 | $19.17 | $19.66 | $19.66 | 162,018 | $162,018.00 |
| 05-07-2026 | $19.00 | $19.00 | $19.60 | $19.60 | $18.79 | $18.79 | $19.60 | $19.60 | 169,271 | $169,271.00 |
| 05-06-2026 | $19.22 | $19.22 | $19.50 | $19.50 | $19.00 | $19.00 | $19.00 | $19.00 | 224,169 | $224,169.00 |
| 05-05-2026 | $19.65 | $19.65 | $19.84 | $19.84 | $19.40 | $19.40 | $19.40 | $19.40 | 130,164 | $130,164.00 |
| 05-04-2026 | $19.93 | $19.61 | $20.37 | $20.04 | $19.81 | $19.49 | $20.00 | $19.68 | 320,620 | $320,620.00 |
| 05-01-2026 | $20.04 | $19.71 | $20.06 | $19.73 | $19.54 | $19.22 | $19.89 | $19.57 | 166,960 | $166,960.00 |
| 04-30-2026 | $19.44 | $19.44 | $20.14 | $20.14 | $19.44 | $19.44 | $20.10 | $20.10 | 119,046 | $119,046.00 |
| 04-29-2026 | $19.58 | $19.58 | $19.72 | $19.72 | $19.40 | $19.40 | $19.60 | $19.60 | 64,055 | $64,055.00 |